시장 데이터를 불러오는 중
전체 종목
삼보산업 과거 주가
009620.KQ · KOSDAQ
주요 제품·사업: 알미늄괴
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009620.KQ · KOSDAQ
주요 제품·사업: 알미늄괴
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,635 | ₩4,815 | ₩4,585 | ₩4,620 | -0.32% | 1.4만 |
| 2026.10.07 | ₩4,740 | ₩4,850 | ₩4,600 | ₩4,635 | -2.22% | 2.6만 |
| 2026.10.06 | ₩5,120 | ₩5,360 | ₩4,710 | ₩4,740 | -7.42% | 2.9만 |
| 2026.10.02 | ₩5,650 | ₩5,650 | ₩5,030 | ₩5,110 | -9.56% | 3.1만 |
| 2026.10.01 | ₩5,550 | ₩5,730 | ₩5,470 | ₩5,730 | +3.24% | 6.2만 |
| 2026.09.30 | ₩5,510 | ₩5,720 | ₩5,210 | ₩5,720 | +3.81% | 9.3만 |
| 2026.09.29 | ₩5,370 | ₩5,630 | ₩5,210 | ₩5,630 | +4.84% | 4.5만 |
| 2026.09.28 | ₩5,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,060 |
| ₩5,400 |
| +6.72% |
| 3.8만 |
| 2026.09.22 | ₩4,780 | ₩5,190 | ₩4,780 | ₩5,030 | +5.23% | 2.6만 |
|---|
| 2026.09.21 | ₩4,600 | ₩4,950 | ₩4,490 | ₩4,790 | +4.13% | 3.6만 |
|---|
| 2026.09.18 | ₩4,390 | ₩5,190 | ₩4,175 | ₩4,645 | +5.81% | 5.7만 |
|---|
| 2026.09.16 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,450 | ₩4,475 | ₩4,165 | ₩4,350 | -2.25% | 3만 |
|---|
| 2026.08.26 | ₩4,475 | ₩4,515 | ₩4,030 | ₩4,330 | -3.24% | 4.5만 |
|---|
| 2026.08.25 | ₩4,520 | ₩4,550 | ₩4,425 | ₩4,475 | -1.00% | 1.2만 |
|---|
| 2026.08.24 | ₩4,350 | ₩4,585 | ₩4,290 | ₩4,520 | +3.91% | 1.5만 |
|---|
| 2026.08.21 | ₩4,470 | ₩4,470 | ₩4,155 | ₩4,425 | -1.01% | 2.9만 |
|---|
| 2026.08.20 | ₩4,325 | ₩4,525 | ₩4,260 | ₩4,435 | +2.54% | 3.1만 |
|---|
| 2026.08.19 | ₩4,710 | ₩4,710 | ₩4,445 | ₩4,450 | -5.52% | 2.6만 |
|---|
| 2026.08.18 | ₩4,880 | ₩4,880 | ₩4,550 | ₩4,730 | -3.07% | 1.9만 |
|---|
| 2026.08.14 | ₩4,370 | ₩5,090 | ₩4,275 | ₩4,880 | +11.67% | 9.1만 |
|---|
| 2026.08.13 | ₩4,510 | ₩4,605 | ₩4,350 | ₩4,370 | -3.10% | 3.1만 |
|---|
| 2026.08.12 | ₩4,250 | ₩4,590 | ₩4,250 | ₩4,510 | +6.12% | 2.2만 |
|---|
| 2026.08.11 | ₩4,275 | ₩4,360 | ₩4,200 | ₩4,250 | -0.58% | 2.4만 |
|---|
| 2026.08.10 | ₩4,175 | ₩4,340 | ₩4,115 | ₩4,280 | +2.51% | 2.5만 |
|---|
| 2026.08.07 | ₩4,340 | ₩4,430 | ₩4,010 | ₩4,175 | -3.80% | 3.5만 |
|---|
| 2026.08.06 | ₩4,150 | ₩4,395 | ₩4,075 | ₩4,340 | +4.58% | 4.8만 |
|---|
| 2026.08.05 | ₩4,220 | ₩4,270 | ₩4,055 | ₩4,075 | -3.44% | 4.7만 |
|---|
| 2026.08.04 | ₩4,235 | ₩4,300 | ₩4,025 | ₩4,155 | -1.89% | 4.3만 |
|---|
| 2026.08.03 | ₩4,450 | ₩4,620 | ₩4,075 | ₩4,225 | -5.06% | 6.3만 |
|---|
| 2026.07.31 | ₩5,360 | ₩5,515 | ₩4,470 | ₩4,515 | -15.76% | 19.2만 |
|---|
| 2026.07.30 | ₩4,935 | ₩5,975 | ₩4,640 | ₩5,800 | +17.53% | 42만 |
|---|
| 2026.07.29 | ₩4,040 | ₩4,990 | ₩3,930 | ₩4,935 | +22.15% | 37.1만 |
|---|
| 2026.07.28 | ₩3,940 | ₩4,085 | ₩3,705 | ₩4,040 | +2.54% | 3.4만 |
|---|
| 2026.07.27 | ₩3,705 | ₩4,075 | ₩3,705 | ₩4,005 | +8.10% | 4만 |
|---|
| 2026.07.24 | ₩3,785 | ₩3,885 | ₩3,510 | ₩3,875 | +2.38% | 1.7만 |
|---|
| 2026.07.23 | ₩3,895 | ₩4,050 | ₩3,740 | ₩3,785 | -2.82% | 2.5만 |
|---|
| 2026.07.22 | ₩3,985 | ₩4,095 | ₩3,830 | ₩3,895 | -2.26% | 2.8만 |
|---|
| 2026.07.21 | ₩3,950 | ₩4,075 | ₩3,560 | ₩3,950 | 0.00% | 7.9만 |
|---|
| 2026.07.20 | ₩3,940 | ₩3,960 | ₩3,605 | ₩3,830 | -2.79% | 4.9만 |
|---|
| 2026.07.16 | ₩3,395 | ₩4,065 | ₩3,275 | ₩3,940 | +16.05% | 12.1만 |
|---|
| 2026.07.15 | ₩3,355 | ₩3,500 | ₩3,315 | ₩3,400 | +1.34% | 2.2만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,520 | ₩3,085 | ₩3,355 | +8.75% | 2.7만 |
|---|
| 2026.07.13 | ₩3,305 | ₩3,445 | ₩3,050 | ₩3,400 | +2.87% | 3.2만 |
|---|
| 2026.07.10 | ₩3,285 | ₩3,450 | ₩3,075 | ₩3,305 | +0.61% | 1.4만 |
|---|
| 2026.07.09 | ₩3,535 | ₩3,540 | ₩3,250 | ₩3,260 | -7.78% | 2.9만 |
|---|
| 2026.07.08 | ₩3,295 | ₩3,670 | ₩3,010 | ₩3,535 | +7.28% | 8만 |
|---|
| 2026.07.07 | ₩3,495 | ₩3,600 | ₩3,085 | ₩3,160 | -9.59% | 5.6만 |
|---|
| 2026.07.06 | ₩3,405 | ₩4,140 | ₩3,305 | ₩3,415 | +0.29% | 21.8만 |
|---|
| 2026.07.03 | ₩3,350 | ₩4,020 | ₩3,120 | ₩3,295 | -1.64% | 62.4만 |
|---|
| 2026.07.02 | ₩3,050 | ₩3,100 | ₩2,805 | ₩3,095 | +1.48% | 3.1만 |
|---|
| 2026.07.01 | ₩2,960 | ₩3,080 | ₩2,910 | ₩2,975 | +0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩2,995 | ₩3,030 | ₩2,860 | ₩3,000 | +0.17% | 1.8만 |
|---|
| 2026.06.29 | ₩3,050 | ₩3,170 | ₩2,925 | ₩2,995 | -1.80% | 2.5만 |
|---|
| 2026.06.26 | ₩3,065 | ₩3,160 | ₩2,650 | ₩3,050 | -0.49% | 8.4만 |
|---|
| 2026.06.25 | ₩3,135 | ₩3,370 | ₩3,050 | ₩3,065 | -2.23% | 4.5만 |
|---|
| 2026.06.24 | ₩3,240 | ₩3,365 | ₩3,005 | ₩3,135 | -3.24% | 3.7만 |
|---|
| 2026.06.23 | ₩3,630 | ₩4,190 | ₩3,240 | ₩3,240 | -10.74% | 20.6만 |
|---|
| 2026.06.22 | ₩3,985 | ₩4,340 | ₩3,425 | ₩3,425 | -14.05% | 19.9만 |
|---|
| 2026.06.19 | ₩4,285 | ₩4,940 | ₩3,915 | ₩4,350 | +1.52% | 74.6만 |
|---|
| 2026.06.18 | ₩3,000 | ₩3,900 | ₩2,705 | ₩3,900 | +30.00% | 46.2만 |
|---|
| 2026.06.17 | ₩2,710 | ₩3,000 | ₩2,585 | ₩3,000 | +10.70% | 11만 |
|---|
| 2026.06.16 | ₩2,700 | ₩2,885 | ₩2,655 | ₩2,710 | +0.37% | 6.4만 |
|---|
| 2026.06.15 | ₩3,095 | ₩3,095 | ₩2,755 | ₩2,775 | -10.34% | 8.7만 |
|---|
| 2026.06.12 | ₩2,985 | ₩3,655 | ₩2,905 | ₩2,980 | -0.17% | 70만 |
|---|
| 2026.06.11 | ₩3,225 | ₩3,265 | ₩2,800 | ₩2,815 | -12.71% | 6.2만 |
|---|
| 2026.06.10 | ₩2,650 | ₩3,220 | ₩2,650 | ₩3,100 | +16.98% | 912 |
|---|
| 2026.06.09 | ₩2,615 | ₩3,360 | ₩2,615 | ₩2,700 | +3.25% | 50만 |
|---|
| 2026.06.08 | ₩3,050 | ₩3,050 | ₩2,600 | ₩2,600 | -14.75% | 5.4만 |
|---|
| 2026.06.05 | ₩2,700 | ₩3,160 | ₩2,680 | ₩3,075 | +13.89% | 3.7만 |
|---|
| 2026.06.04 | ₩3,090 | ₩3,130 | ₩2,785 | ₩2,810 | -9.06% | 5.8만 |
|---|
| 2026.06.02 | ₩2,835 | ₩3,185 | ₩2,650 | ₩3,140 | +10.76% | 10.3만 |
|---|
| 2026.06.01 | ₩3,125 | ₩3,250 | ₩2,440 | ₩2,835 | -9.28% | 11.2만 |
|---|
| 2026.05.29 | ₩3,600 | ₩3,825 | ₩3,000 | ₩3,090 | -14.17% | 13.3만 |
|---|
| 2026.05.28 | ₩3,695 | ₩4,065 | ₩3,500 | ₩3,690 | -0.14% | 3.3만 |
|---|
| 2026.05.27 | ₩4,070 | ₩4,070 | ₩3,500 | ₩3,695 | -9.21% | 6.7만 |
|---|
| 2026.05.26 | ₩3,950 | ₩4,155 | ₩3,940 | ₩4,070 | +3.04% | 1.9만 |
|---|
| 2026.05.22 | ₩4,135 | ₩4,225 | ₩3,885 | ₩3,935 | -4.84% | 2.5만 |
|---|
| 2026.05.21 | ₩3,965 | ₩4,240 | ₩3,950 | ₩4,135 | +4.29% | 4.4만 |
|---|
| 2026.05.20 | ₩4,485 | ₩4,485 | ₩3,720 | ₩3,855 | -14.05% | 8.8만 |
|---|
| 2026.05.19 | ₩3,965 | ₩4,290 | ₩3,885 | ₩4,130 | +4.16% | 3.2만 |
|---|
| 2026.05.18 | ₩4,125 | ₩4,480 | ₩3,675 | ₩3,965 | -3.88% | 8만 |
|---|
| 2026.05.15 | ₩4,235 | ₩4,495 | ₩4,080 | ₩4,125 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩4,305 | ₩4,380 | ₩3,990 | ₩4,235 | -1.63% | 4.7만 |
|---|
| 2026.05.13 | ₩4,345 | ₩4,485 | ₩4,290 | ₩4,305 | -0.92% | 3.8만 |
|---|
| 2026.05.12 | ₩4,425 | ₩4,550 | ₩4,285 | ₩4,345 | -1.81% | 4만 |
|---|
| 2026.05.11 | ₩4,700 | ₩4,795 | ₩4,490 | ₩4,515 | -3.94% | 5.7만 |
|---|
| 2026.05.08 | ₩4,750 | ₩4,800 | ₩4,590 | ₩4,700 | -1.05% | 4.3만 |
|---|
| 2026.05.07 | ₩4,740 | ₩4,845 | ₩4,600 | ₩4,650 | -1.90% | 3.8만 |
|---|
| 2026.05.06 | ₩4,980 | ₩4,980 | ₩4,730 | ₩4,740 | -4.82% | 4.9만 |
|---|
| 2026.05.04 | ₩4,770 | ₩5,245 | ₩4,705 | ₩4,980 | +4.40% | 15.4만 |
|---|
| 2026.04.30 | ₩4,900 | ₩4,900 | ₩4,755 | ₩4,770 | -2.65% | 3.7만 |
|---|
| 2026.04.29 | ₩4,885 | ₩4,970 | ₩4,815 | ₩4,865 | -0.41% | 4만 |
|---|
| 2026.04.28 | ₩4,955 | ₩5,045 | ₩4,875 | ₩4,905 | -1.01% | 3.1만 |
|---|
| 2026.04.27 | ₩4,915 | ₩5,110 | ₩4,915 | ₩4,935 | +0.41% | 3.8만 |
|---|
| 2026.04.24 | ₩4,860 | ₩4,970 | ₩4,755 | ₩4,870 | +0.21% | 1.8만 |
|---|
| 2026.04.23 | ₩4,905 | ₩5,140 | ₩4,825 | ₩4,860 | -0.92% | 4.5만 |
|---|
| 2026.04.22 | ₩4,965 | ₩5,090 | ₩4,875 | ₩4,905 | -1.21% | 6.2만 |
|---|
| 2026.04.21 | ₩4,980 | ₩5,000 | ₩4,805 | ₩4,960 | -0.40% | 7.4만 |
|---|
| 2026.04.20 | ₩4,940 | ₩5,075 | ₩4,880 | ₩4,980 | +0.81% | 3.1만 |
|---|
| 2026.04.17 | ₩5,075 | ₩5,160 | ₩4,805 | ₩4,925 | -2.96% | 6.6만 |
|---|
| 2026.04.16 | ₩5,175 | ₩5,210 | ₩5,005 | ₩5,055 | -2.32% | 7.5만 |
|---|
| 2026.04.15 | ₩5,185 | ₩5,250 | ₩4,990 | ₩5,175 | -0.19% | 11.6만 |
|---|
| 2026.04.14 | ₩5,280 | ₩5,680 | ₩5,120 | ₩5,185 | -1.80% | 17.7만 |
|---|
| 2026.04.13 | ₩4,790 | ₩5,940 | ₩4,790 | ₩5,280 | +10.23% | 56.5만 |
|---|
| 2026.04.10 | ₩4,115 | ₩4,985 | ₩4,115 | ₩4,695 | +14.09% | 42.1만 |
|---|
| 2026.04.09 | ₩4,190 | ₩4,295 | ₩3,850 | ₩4,050 | -3.34% | 16.1만 |
|---|
| 2026.04.08 | ₩4,380 | ₩4,595 | ₩4,055 | ₩4,190 | -4.34% | 13.5만 |
|---|
| 2026.04.07 | ₩4,625 | ₩4,870 | ₩4,000 | ₩4,380 | -5.30% | 40.3만 |
|---|
| 2026.04.06 | ₩5,815 | ₩6,050 | ₩4,150 | ₩4,635 | -20.29% | 81.3만 |
|---|
| 2026.04.03 | ₩6,340 | ₩6,340 | ₩5,800 | ₩5,880 | -7.26% | 6.7만 |
|---|
| 2026.04.02 | ₩6,440 | ₩6,445 | ₩6,125 | ₩6,175 | -4.11% | 8.2만 |
|---|
| 2026.04.01 | ₩6,990 | ₩7,155 | ₩6,055 | ₩6,435 | -7.94% | 17.9만 |
|---|
| 2026.03.31 | ₩6,760 | ₩8,000 | ₩6,685 | ₩7,080 | +4.73% | 29.6만 |
|---|
| 2026.03.30 | ₩7,000 | ₩7,030 | ₩6,675 | ₩6,815 | -2.64% | 1.5만 |
|---|
| 2026.03.27 | ₩7,000 | ₩7,095 | ₩6,750 | ₩7,090 | +1.29% | 1.2만 |
|---|
| 2026.03.26 | ₩7,075 | ₩7,135 | ₩6,980 | ₩7,000 | -1.06% | 1.7만 |
|---|
| 2026.03.25 | ₩7,005 | ₩7,160 | ₩6,975 | ₩7,020 | +0.21% | 2.1만 |
|---|
| 2026.03.24 | ₩7,245 | ₩7,455 | ₩6,830 | ₩7,005 | -3.31% | 3.5만 |
|---|
| 2026.03.23 | ₩7,585 | ₩7,585 | ₩7,150 | ₩7,200 | -5.08% | 3.6만 |
|---|
| 2026.03.20 | ₩7,540 | ₩7,675 | ₩7,425 | ₩7,590 | +0.66% | 1.5만 |
|---|
| 2026.03.19 | ₩7,455 | ₩7,795 | ₩7,450 | ₩7,510 | +0.74% | 3.9만 |
|---|
| 2026.03.18 | ₩8,055 | ₩8,120 | ₩7,805 | ₩7,900 | -1.92% | 1.5만 |
|---|
| 2026.03.17 | ₩8,055 | ₩8,195 | ₩7,875 | ₩8,055 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩7,820 | ₩8,220 | ₩7,650 | ₩8,055 | +3.01% | 3.6만 |
|---|
| 2026.03.13 | ₩7,700 | ₩7,875 | ₩7,655 | ₩7,815 | +1.49% | 1.6만 |
|---|
| 2026.03.12 | ₩7,690 | ₩7,800 | ₩7,615 | ₩7,740 | +0.65% | 9.2천 |
|---|
| 2026.03.11 | ₩7,750 | ₩7,800 | ₩7,575 | ₩7,690 | -0.77% | 3만 |
|---|
| 2026.03.10 | ₩8,395 | ₩8,400 | ₩7,560 | ₩7,675 | -8.58% | 2.6만 |
|---|
| 2026.03.09 | ₩7,480 | ₩7,745 | ₩7,480 | ₩7,700 | +2.94% | 2.8만 |
|---|
| 2026.03.06 | ₩7,820 | ₩8,210 | ₩7,460 | ₩7,920 | +1.28% | 3.5만 |
|---|
| 2026.03.05 | ₩7,885 | ₩7,920 | ₩7,490 | ₩7,820 | -0.82% | 3.5만 |
|---|
| 2026.03.04 | ₩8,130 | ₩8,130 | ₩7,100 | ₩7,195 | -11.50% | 10만 |
|---|
| 2026.03.03 | ₩8,655 | ₩8,655 | ₩8,140 | ₩8,210 | -5.14% | 4.5만 |
|---|
| 2026.02.27 | ₩8,800 | ₩9,025 | ₩8,670 | ₩8,685 | -1.31% | 3.9만 |
|---|
| 2026.02.26 | ₩8,770 | ₩9,100 | ₩8,770 | ₩8,790 | +0.23% | 6.2만 |
|---|
| 2026.02.25 | ₩9,100 | ₩9,225 | ₩8,825 | ₩8,910 | -2.09% | 7.5만 |
|---|
| 2026.02.24 | ₩9,090 | ₩9,150 | ₩8,810 | ₩9,045 | -0.50% | 4.2만 |
|---|
| 2026.02.23 | ₩8,630 | ₩9,100 | ₩8,460 | ₩9,050 | +4.87% | 9만 |
|---|
| 2026.02.20 | ₩8,600 | ₩8,645 | ₩8,395 | ₩8,580 | -0.23% | 5.6만 |
|---|
| 2026.02.19 | ₩8,700 | ₩8,735 | ₩8,420 | ₩8,595 | -1.21% | 13.6만 |
|---|
| 2026.02.13 | ₩8,960 | ₩10,575 | ₩8,750 | ₩8,750 | -2.34% | 160.3만 |
|---|
| 2026.02.12 | ₩8,320 | ₩8,320 | ₩8,100 | ₩8,150 | -2.04% | 3.5만 |
|---|
| 2026.02.11 | ₩7,935 | ₩8,440 | ₩7,905 | ₩8,360 | +5.36% | 3.2만 |
|---|
| 2026.02.10 | ₩8,075 | ₩8,140 | ₩7,665 | ₩8,000 | -0.93% | 4.3만 |
|---|
| 2026.02.09 | ₩8,775 | ₩8,775 | ₩7,845 | ₩8,100 | -7.69% | 6.8만 |
|---|
| 2026.02.06 | ₩8,370 | ₩8,850 | ₩8,150 | ₩8,545 | +2.09% | 4.6만 |
|---|
| 2026.02.05 | ₩8,450 | ₩8,570 | ₩8,300 | ₩8,440 | -0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩8,525 | ₩8,735 | ₩8,325 | ₩8,500 | -0.29% | 4.1만 |
|---|
| 2026.02.03 | ₩8,205 | ₩8,525 | ₩8,205 | ₩8,525 | +3.90% | 2.9만 |
|---|
| 2026.02.02 | ₩8,740 | ₩8,740 | ₩8,195 | ₩8,275 | -5.32% | 3.2만 |
|---|
| 2026.01.30 | ₩8,705 | ₩8,805 | ₩8,350 | ₩8,740 | +0.40% | 4.3만 |
|---|
| 2026.01.29 | ₩8,455 | ₩8,780 | ₩8,315 | ₩8,720 | +3.13% | 5.7만 |
|---|
| 2026.01.28 | ₩8,670 | ₩8,805 | ₩8,425 | ₩8,455 | -2.48% | 7.4만 |
|---|
| 2026.01.27 | ₩9,200 | ₩9,200 | ₩8,730 | ₩8,820 | -4.13% | 7만 |
|---|
| 2026.01.26 | ₩9,500 | ₩9,700 | ₩9,070 | ₩9,200 | -3.16% | 14.1만 |
|---|
| 2026.01.23 | ₩9,760 | ₩10,150 | ₩9,010 | ₩9,500 | -2.66% | 32.4만 |
|---|
| 2026.01.22 | ₩7,650 | ₩9,900 | ₩7,645 | ₩9,480 | +23.92% | 77.4만 |
|---|
| 2026.01.21 | ₩8,045 | ₩8,045 | ₩7,625 | ₩7,650 | -4.91% | 2.8만 |
|---|
| 2026.01.20 | ₩7,820 | ₩8,145 | ₩7,670 | ₩8,045 | +2.88% | 1.8만 |
|---|
| 2026.01.19 | ₩7,585 | ₩7,925 | ₩7,555 | ₩7,820 | +3.10% | 2.1만 |
|---|
| 2026.01.16 | ₩7,650 | ₩7,650 | ₩7,310 | ₩7,585 | -0.85% | 1.8만 |
|---|
| 2026.01.15 | ₩7,470 | ₩7,480 | ₩7,165 | ₩7,400 | -0.94% | 2.5만 |
|---|
| 2026.01.14 | ₩7,530 | ₩7,570 | ₩7,370 | ₩7,470 | -0.80% | 1.8만 |
|---|
| 2026.01.13 | ₩7,830 | ₩7,830 | ₩7,480 | ₩7,530 | -3.83% | 1.4만 |
|---|
| 2026.01.12 | ₩7,670 | ₩7,885 | ₩7,670 | ₩7,700 | +0.39% | 9.9천 |
|---|
| 2026.01.09 | ₩7,555 | ₩7,700 | ₩7,475 | ₩7,670 | +1.52% | 1.5만 |
|---|
| 2026.01.08 | ₩7,870 | ₩7,995 | ₩7,400 | ₩7,425 | -5.65% | 5만 |
|---|
| 2026.01.07 | ₩8,230 | ₩8,230 | ₩7,765 | ₩7,870 | -4.37% | 4만 |
|---|
| 2026.01.06 | ₩8,350 | ₩8,350 | ₩8,215 | ₩8,230 | -1.44% | 2.2만 |
|---|
| 2026.01.05 | ₩8,355 | ₩8,515 | ₩8,185 | ₩8,350 | -0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩8,335 | ₩8,510 | ₩8,260 | ₩8,355 | +0.24% | 1.8만 |
|---|
| 2025.12.30 | ₩8,230 | ₩8,465 | ₩8,150 | ₩8,335 | +1.28% | 1만 |
|---|
| 2025.12.29 | ₩8,225 | ₩8,305 | ₩8,140 | ₩8,230 | +0.06% | 8.6천 |
|---|
| 2025.12.26 | ₩8,370 | ₩8,370 | ₩8,115 | ₩8,190 | -2.15% | 2.3만 |
|---|
| 2025.12.24 | ₩8,275 | ₩8,430 | ₩8,235 | ₩8,370 | +1.15% | 8.2천 |
|---|
| 2025.12.23 | ₩8,525 | ₩8,595 | ₩8,195 | ₩8,255 | -3.17% | 2.3만 |
|---|
| 2025.12.22 | ₩8,720 | ₩8,725 | ₩8,200 | ₩8,440 | -3.21% | 3.7만 |
|---|
| 2025.12.19 | ₩8,570 | ₩8,770 | ₩8,475 | ₩8,670 | +1.17% | 7.9천 |
|---|
| 2025.12.18 | ₩8,675 | ₩8,675 | ₩8,525 | ₩8,565 | -1.27% | 7.5천 |
|---|
| 2025.12.17 | ₩8,725 | ₩8,790 | ₩8,600 | ₩8,650 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩9,080 | ₩9,080 | ₩8,570 | ₩8,725 | -3.91% | 2.4만 |
|---|
| 2025.12.15 | ₩9,310 | ₩9,325 | ₩8,890 | ₩9,030 | -3.01% | 3.2만 |
|---|
| 2025.12.12 | ₩9,470 | ₩9,470 | ₩9,230 | ₩9,310 | -1.69% | 1.7만 |
|---|
| 2025.12.11 | ₩9,360 | ₩9,570 | ₩9,260 | ₩9,480 | +1.28% | 1.3만 |
|---|
| 2025.12.10 | ₩9,290 | ₩9,400 | ₩9,195 | ₩9,355 | +0.70% | 7.1천 |
|---|
| 2025.12.09 | ₩9,410 | ₩9,560 | ₩9,255 | ₩9,290 | -1.28% | 1.3만 |
|---|
| 2025.12.08 | ₩9,475 | ₩9,700 | ₩9,335 | ₩9,490 | +0.16% | 1.8만 |
|---|
| 2025.12.05 | ₩9,165 | ₩9,710 | ₩9,045 | ₩9,475 | +3.38% | 2만 |
|---|
| 2025.12.04 | ₩9,255 | ₩9,255 | ₩9,085 | ₩9,165 | -0.97% | 7.8천 |
|---|
| 2025.12.03 | ₩9,190 | ₩9,255 | ₩9,150 | ₩9,255 | +0.71% | 1.7만 |
|---|
| 2025.12.02 | ₩9,065 | ₩9,225 | ₩9,060 | ₩9,165 | +1.10% | 7.9천 |
|---|
| 2025.12.01 | ₩9,080 | ₩9,245 | ₩9,065 | ₩9,065 | -0.17% | 1.1만 |
|---|
| 2025.11.28 | ₩9,165 | ₩9,200 | ₩9,040 | ₩9,190 | +0.27% | 8.6천 |
|---|
| 2025.11.27 | ₩9,235 | ₩9,435 | ₩9,050 | ₩9,165 | -0.76% | 1.2만 |
|---|
| 2025.11.26 | ₩9,200 | ₩9,285 | ₩9,120 | ₩9,185 | -0.16% | 1.1만 |
|---|
| 2025.11.25 | ₩9,155 | ₩9,440 | ₩9,100 | ₩9,200 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩9,505 | ₩9,535 | ₩9,115 | ₩9,290 | -2.26% | 2.5만 |
|---|
| 2025.11.21 | ₩9,600 | ₩9,600 | ₩9,250 | ₩9,500 | -1.04% | 1.2만 |
|---|
| 2025.11.20 | ₩9,305 | ₩9,610 | ₩9,270 | ₩9,550 | +2.63% | 1.4만 |
|---|
| 2025.11.19 | ₩9,375 | ₩9,415 | ₩9,070 | ₩9,305 | -0.75% | 1.4만 |
|---|
| 2025.11.18 | ₩9,600 | ₩9,640 | ₩9,385 | ₩9,385 | -2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩9,500 | ₩9,600 | ₩9,385 | ₩9,550 | +0.53% | 2.1만 |
|---|
| 2025.11.14 | ₩9,580 | ₩9,590 | ₩9,375 | ₩9,500 | -0.84% | 2만 |
|---|
| 2025.11.13 | ₩9,785 | ₩9,835 | ₩9,500 | ₩9,580 | -2.10% | 1.9만 |
|---|
| 2025.11.12 | ₩9,645 | ₩9,865 | ₩9,575 | ₩9,785 | +1.45% | 1.6만 |
|---|
| 2025.11.11 | ₩9,860 | ₩9,860 | ₩9,385 | ₩9,695 | -1.67% | 4.4만 |
|---|
| 2025.11.10 | ₩8,805 | ₩9,950 | ₩8,805 | ₩9,885 | +12.27% | 11.6만 |
|---|
| 2025.11.07 | ₩8,860 | ₩9,200 | ₩8,650 | ₩8,805 | -0.62% | 2.3만 |
|---|
| 2025.11.06 | ₩8,670 | ₩9,325 | ₩8,565 | ₩8,860 | +2.19% | 4.6만 |
|---|
| 2025.11.05 | ₩8,235 | ₩8,750 | ₩8,010 | ₩8,670 | +5.28% | 5.7만 |
|---|
| 2025.11.04 | ₩8,300 | ₩8,485 | ₩8,000 | ₩8,230 | -0.84% | 3.6만 |
|---|
| 2025.11.03 | ₩9,170 | ₩9,170 | ₩8,225 | ₩8,260 | -9.92% | 7.6만 |
|---|
| 2025.10.31 | ₩9,260 | ₩9,375 | ₩8,985 | ₩9,190 | -0.76% | 1.9만 |
|---|
| 2025.10.30 | ₩9,500 | ₩9,520 | ₩9,250 | ₩9,255 | -2.58% | 1.6만 |
|---|
| 2025.10.29 | ₩9,575 | ₩9,700 | ₩9,460 | ₩9,460 | -1.20% | 3.1만 |
|---|
| 2025.10.28 | ₩9,575 | ₩9,625 | ₩9,415 | ₩9,580 | +0.05% | 1만 |
|---|
| 2025.10.27 | ₩9,520 | ₩9,630 | ₩9,385 | ₩9,575 | +0.58% | 3.3만 |
|---|
| 2025.10.24 | ₩9,285 | ₩9,735 | ₩9,245 | ₩9,520 | +2.53% | 3.5만 |
|---|
| 2025.10.23 | ₩9,435 | ₩9,500 | ₩9,275 | ₩9,280 | -1.64% | 1.5만 |
|---|
| 2025.10.22 | ₩9,385 | ₩9,465 | ₩9,245 | ₩9,435 | +0.53% | 1.1만 |
|---|
| 2025.10.21 | ₩9,480 | ₩9,625 | ₩9,360 | ₩9,385 | -1.00% | 2만 |
|---|
| 2025.10.20 | ₩9,800 | ₩9,810 | ₩9,465 | ₩9,480 | -3.27% | 3.7만 |
|---|
| 2025.10.17 | ₩10,000 | ₩10,025 | ₩9,690 | ₩9,800 | -2.00% | 2.4만 |
|---|
| 2025.10.16 | ₩10,000 | ₩10,200 | ₩9,805 | ₩9,990 | -0.10% | 4.7만 |
|---|
| 2025.10.15 | ₩9,700 | ₩9,920 | ₩9,630 | ₩9,735 | +0.36% | 3.1만 |
|---|
| 2025.10.14 | ₩9,570 | ₩9,995 | ₩9,465 | ₩9,700 | +1.36% | 4.5만 |
|---|
| 2025.10.13 | ₩8,815 | ₩9,660 | ₩8,815 | ₩9,570 | +8.56% | 5.1만 |
|---|
| 2025.10.10 | ₩9,265 | ₩9,330 | ₩8,915 | ₩9,045 | -2.37% | 2만 |
|---|